U.S. markets open in 5 hours 1 minute
F S&P 500
5,249.50 +3.25 (+0.06%) F Dow Jones
39,657.00 +15.00 (+0.04%) F Nasdaq
18,274.25 +19.25 (+0.11%) E-mini Russell 2000 Index Futur
2,072.90 +5.00 (+0.24%) Petróleo
78.57 +0.31 (+0.40%) Oro
2,354.10 -20.90 (-0.88%)
2seventy bio, Inc. (TSVT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.4700 | 4.4900 | 4.2400 | 4.3800 | 4.3800 | 403,700 |
| 09 may 2024 | 4.4300 | 4.5600 | 4.3250 | 4.4350 | 4.4350 | 478,500 |
| 08 may 2024 | 4.9100 | 5.0700 | 4.4600 | 4.4800 | 4.4800 | 700,300 |
| 07 may 2024 | 4.9900 | 5.1000 | 4.9300 | 4.9600 | 4.9600 | 363,300 |
| 06 may 2024 | 4.7900 | 4.9670 | 4.7500 | 4.9500 | 4.9500 | 453,500 |
| 03 may 2024 | 4.9300 | 5.1300 | 4.6000 | 4.7600 | 4.7600 | 598,300 |
| 02 may 2024 | 4.6700 | 4.9600 | 4.6650 | 4.9300 | 4.9300 | 568,600 |
| 01 may 2024 | 4.5700 | 4.8000 | 4.5400 | 4.6000 | 4.6000 | 761,400 |
| 30 abr 2024 | 4.5100 | 4.6150 | 4.4300 | 4.5600 | 4.5600 | 529,300 |
| 29 abr 2024 | 4.1900 | 4.6600 | 4.1900 | 4.5900 | 4.5900 | 668,200 |
| 26 abr 2024 | 4.2500 | 4.3790 | 4.1350 | 4.2550 | 4.2550 | 311,500 |
| 25 abr 2024 | 4.0000 | 4.3500 | 3.4400 | 4.2900 | 4.2900 | 3,725,800 |
| 24 abr 2024 | 4.6300 | 4.7390 | 4.2100 | 4.2700 | 4.2700 | 470,200 |
| 23 abr 2024 | 4.6500 | 4.8600 | 4.5950 | 4.6300 | 4.6300 | 292,100 |
| 22 abr 2024 | 4.5500 | 4.7200 | 4.3450 | 4.6500 | 4.6500 | 406,400 |
| 19 abr 2024 | 4.6100 | 4.7600 | 4.4550 | 4.5200 | 4.5200 | 608,600 |
| 18 abr 2024 | 5.0100 | 5.0700 | 4.6100 | 4.6400 | 4.6400 | 714,000 |
| 17 abr 2024 | 4.9100 | 5.2000 | 4.8700 | 5.0600 | 5.0600 | 895,900 |
| 16 abr 2024 | 4.9900 | 4.9900 | 4.7000 | 4.8600 | 4.8600 | 932,500 |
| 15 abr 2024 | 4.9700 | 5.1200 | 4.9500 | 4.9850 | 4.9850 | 393,300 |
| 12 abr 2024 | 5.4700 | 5.4950 | 4.9620 | 5.0400 | 5.0400 | 797,600 |
| 11 abr 2024 | 5.2100 | 5.5200 | 5.1100 | 5.5200 | 5.5200 | 712,900 |
| 10 abr 2024 | 5.4000 | 5.5000 | 5.1870 | 5.2300 | 5.2300 | 856,000 |
| 09 abr 2024 | 5.4800 | 5.8100 | 5.4600 | 5.6300 | 5.6300 | 1,351,300 |
| 08 abr 2024 | 5.2500 | 5.7200 | 5.0500 | 5.5100 | 5.5100 | 1,718,700 |
| 05 abr 2024 | 5.4100 | 5.9000 | 4.9150 | 4.9200 | 4.9200 | 4,389,900 |
| 04 abr 2024 | 5.0400 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 482,900 |
| 03 abr 2024 | 4.9600 | 5.1600 | 4.7800 | 4.9800 | 4.9800 | 621,800 |
| 02 abr 2024 | 5.6400 | 5.7000 | 4.9300 | 4.9400 | 4.9400 | 1,082,400 |
| 01 abr 2024 | 5.5300 | 5.9900 | 5.3900 | 5.7900 | 5.7900 | 1,248,100 |
| 28 mar 2024 | 5.3800 | 5.5600 | 5.2400 | 5.3500 | 5.3500 | 1,095,300 |
| 27 mar 2024 | 4.9800 | 5.4000 | 4.8050 | 5.3800 | 5.3800 | 1,097,500 |
| 26 mar 2024 | 5.3300 | 5.6420 | 4.9000 | 4.9600 | 4.9600 | 1,973,400 |
| 25 mar 2024 | 5.1000 | 5.5700 | 4.8600 | 4.9000 | 4.9000 | 1,524,600 |
| 22 mar 2024 | 4.9800 | 5.2600 | 4.8900 | 5.1300 | 5.1300 | 895,500 |
| 21 mar 2024 | 4.5500 | 5.0300 | 4.5100 | 4.9900 | 4.9900 | 1,618,500 |
| 20 mar 2024 | 4.5000 | 4.6100 | 4.2900 | 4.5400 | 4.5400 | 913,300 |
| 19 mar 2024 | 4.0200 | 4.6600 | 4.0000 | 4.4900 | 4.4900 | 2,729,300 |
| 18 mar 2024 | 4.4100 | 5.2000 | 3.9500 | 4.1900 | 4.1900 | 6,913,700 |
| 15 mar 2024 | 4.0500 | 4.3900 | 3.8700 | 4.0100 | 4.0100 | 941,000 |
| 14 mar 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9600 | 3.9600 | 549,000 |
| 13 mar 2024 | 4.3000 | 4.4000 | 3.8800 | 4.0100 | 4.0100 | 1,835,900 |
| 12 mar 2024 | 4.5800 | 4.8500 | 4.4800 | 4.7300 | 4.7300 | 729,700 |
| 11 mar 2024 | 4.7200 | 4.8700 | 4.4000 | 4.5800 | 4.5800 | 1,005,200 |
| 08 mar 2024 | 5.5900 | 5.8500 | 4.5600 | 4.7200 | 4.7200 | 3,763,400 |
| 07 mar 2024 | 5.6800 | 5.8250 | 5.3600 | 5.3800 | 5.3800 | 803,300 |
| 06 mar 2024 | 5.8000 | 5.8900 | 5.4100 | 5.6700 | 5.6700 | 975,000 |
| 05 mar 2024 | 5.5100 | 5.9050 | 5.2900 | 5.7900 | 5.7900 | 1,072,000 |
| 04 mar 2024 | 5.6900 | 5.6900 | 5.2300 | 5.4200 | 5.4200 | 676,900 |
| 01 mar 2024 | 5.4200 | 5.7000 | 5.2400 | 5.6400 | 5.6400 | 666,000 |
| 29 feb 2024 | 5.5200 | 5.5300 | 5.2000 | 5.2000 | 5.2000 | 487,200 |
| 28 feb 2024 | 5.9000 | 6.0000 | 5.4200 | 5.4400 | 5.4400 | 642,200 |
| 27 feb 2024 | 5.5000 | 5.9750 | 5.5000 | 5.9600 | 5.9600 | 947,000 |
| 26 feb 2024 | 5.3400 | 5.6010 | 5.3300 | 5.5000 | 5.5000 | 498,800 |
| 23 feb 2024 | 5.1200 | 5.4500 | 5.1200 | 5.3900 | 5.3900 | 430,500 |
| 22 feb 2024 | 5.5800 | 5.6450 | 4.9900 | 5.2500 | 5.2500 | 922,300 |
| 21 feb 2024 | 5.7600 | 5.8500 | 5.5450 | 5.5800 | 5.5800 | 517,100 |
| 20 feb 2024 | 6.0100 | 6.4000 | 5.7700 | 5.8400 | 5.8400 | 1,076,400 |
| 16 feb 2024 | 5.7600 | 6.1300 | 5.6900 | 6.0000 | 6.0000 | 767,300 |
| 15 feb 2024 | 5.5600 | 6.0350 | 5.5200 | 5.7700 | 5.7700 | 655,500 |
| 14 feb 2024 | 5.7700 | 5.8400 | 5.5200 | 5.5300 | 5.5300 | 600,800 |
| 13 feb 2024 | 5.5160 | 5.8000 | 5.4800 | 5.6500 | 5.6500 | 1,021,200 |
| 12 feb 2024 | 6.0100 | 6.2000 | 5.8700 | 5.9200 | 5.9200 | 700,300 |
| 09 feb 2024 | 6.0100 | 6.2500 | 5.8300 | 5.9900 | 5.9900 | 739,200 |
| 08 feb 2024 | 5.6400 | 6.1700 | 5.6000 | 5.9900 | 5.9900 | 1,069,800 |
| 07 feb 2024 | 5.5400 | 5.7000 | 5.4380 | 5.5900 | 5.5900 | 1,086,500 |
| 06 feb 2024 | 5.6000 | 5.9100 | 5.4700 | 5.5500 | 5.5500 | 1,023,300 |
| 05 feb 2024 | 5.3000 | 5.7800 | 4.8600 | 5.6500 | 5.6500 | 1,694,300 |
| 02 feb 2024 | 5.1300 | 5.6400 | 4.9500 | 5.2500 | 5.2500 | 2,255,200 |
| 01 feb 2024 | 5.3000 | 5.3850 | 4.7800 | 5.1900 | 5.1900 | 2,503,500 |
| 31 ene 2024 | 4.0100 | 6.2000 | 4.0100 | 5.1400 | 5.1400 | 13,771,300 |
| 30 ene 2024 | 3.8800 | 4.3700 | 3.4500 | 4.0100 | 4.0100 | 4,401,900 |
| 29 ene 2024 | 3.2800 | 3.4950 | 3.1300 | 3.4900 | 3.4900 | 448,500 |
| 26 ene 2024 | 3.3300 | 3.4100 | 2.8950 | 3.2200 | 3.2200 | 1,260,100 |
| 25 ene 2024 | 3.1300 | 3.3400 | 3.1200 | 3.2900 | 3.2900 | 1,097,300 |
| 24 ene 2024 | 3.0800 | 3.1550 | 3.0200 | 3.0900 | 3.0900 | 1,082,100 |
| 23 ene 2024 | 3.2400 | 3.3000 | 3.0900 | 3.1000 | 3.1000 | 713,800 |
| 22 ene 2024 | 3.0900 | 3.2350 | 3.0700 | 3.1500 | 3.1500 | 727,200 |
| 19 ene 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 721,800 |
| 18 ene 2024 | 3.4300 | 3.4300 | 3.1400 | 3.2100 | 3.2100 | 675,100 |
| 17 ene 2024 | 3.4200 | 3.4900 | 3.3100 | 3.4000 | 3.4000 | 656,900 |
| 16 ene 2024 | 3.6600 | 3.7200 | 3.3700 | 3.5000 | 3.5000 | 1,069,000 |
| 12 ene 2024 | 3.8900 | 4.1300 | 3.7000 | 3.7400 | 3.7400 | 414,900 |
| 11 ene 2024 | 3.9700 | 4.0150 | 3.7300 | 3.8400 | 3.8400 | 419,500 |
| 10 ene 2024 | 4.1600 | 4.3600 | 3.8800 | 4.0450 | 4.0450 | 618,100 |
| 09 ene 2024 | 3.9600 | 4.2050 | 3.8100 | 4.1600 | 4.1600 | 898,500 |
| 08 ene 2024 | 3.7400 | 4.0400 | 3.4100 | 3.9700 | 3.9700 | 884,400 |
| 05 ene 2024 | 3.6200 | 3.9800 | 3.5300 | 3.7900 | 3.7900 | 2,133,400 |
| 04 ene 2024 | 3.8600 | 3.9400 | 3.6300 | 3.6500 | 3.6500 | 1,588,500 |
| 03 ene 2024 | 4.1000 | 4.1600 | 3.8200 | 3.8400 | 3.8400 | 1,704,200 |
| 02 ene 2024 | 4.2300 | 4.4900 | 4.0850 | 4.1000 | 4.1000 | 2,974,000 |
| 29 dic 2023 | 4.3000 | 4.5550 | 4.1700 | 4.2700 | 4.2700 | 1,159,700 |
| 28 dic 2023 | 4.3200 | 4.6900 | 4.3200 | 4.5800 | 4.5800 | 1,710,100 |
| 27 dic 2023 | 4.0000 | 4.4300 | 3.9800 | 4.4200 | 4.4200 | 1,383,000 |
| 26 dic 2023 | 3.8200 | 4.0070 | 3.6600 | 3.9700 | 3.9700 | 964,700 |
| 22 dic 2023 | 3.8800 | 3.9750 | 3.7000 | 3.9400 | 3.9400 | 1,259,200 |
| 21 dic 2023 | 3.4600 | 3.9250 | 3.4300 | 3.8500 | 3.8500 | 1,198,900 |
| 20 dic 2023 | 3.6300 | 3.6500 | 3.3750 | 3.3800 | 3.3800 | 1,449,700 |
| 19 dic 2023 | 3.4900 | 3.7800 | 3.4550 | 3.6100 | 3.6100 | 1,795,300 |
| 18 dic 2023 | 3.7300 | 3.7300 | 3.2600 | 3.4600 | 3.4600 | 1,792,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.